| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 2,740 | 2,820 | 2,730 | 2,736 | 33,000 | -27 | 99% | 100% | 104% | ▼▼ | 99% | 105% | 95% | 95% | 100% |
| 20240726 | 2,737 | 2,740 | 2,708 | 2,708 | 16,100 | -28 | 99% | 99% | 49% | ▼▼▼ | 101% | 97% | 95% | 94% | 100% |
| 20240729 | 2,744 | 2,774 | 2,723 | 2,762 | 24,300 | 54 | 102% | 101% | 151% | ▲ | 101% | 92% | 95% | 96% | 102% |
| 20240730 | 2,732 | 2,779 | 2,732 | 2,772 | 25,200 | 10 | 100% | 101% | 104% | ▲▲ | 105% | 87% | 95% | 96% | 102% |
| 20240731 | 2,731 | 2,946 | 2,729 | 2,861 | 74,300 | 89 | 103% | 105% | 295% | ▲▲▲ | 103% | 93% | 100% | 100% | 106% |
| 20240801 | 2,590 | 2,690 | 2,552 | 2,665 | 64,700 | -196 | 93% | 103% | 87% | ▼ | 98% | 94% | 101% | 93% | 100% |
| 20240802 | 2,555 | 2,588 | 2,505 | 2,508 | 61,800 | -157 | 94% | 98% | 96% | ▼▼ | 90% | 98% | 105% | 87% | 100% |
| 20240805 | 2,458 | 2,458 | 2,165 | 2,216 | 78,500 | -292 | 88% | 90% | 127% | ▼▼▼ | 100% | 104% | 110% | 77% | 100% |
| 20240806 | 2,372 | 2,439 | 2,321 | 2,373 | 37,200 | 157 | 107% | 100% | 47% | ▲ | 102% | 108% | 111% | 83% | 107% |
| 20240807 | 2,348 | 2,462 | 2,340 | 2,396 | 19,600 | 23 | 101% | 102% | 53% | ▲▲ | 100% | 108% | 110% | 83% | 108% |
| 20240808 | 2,372 | 2,450 | 2,356 | 2,375 | 28,800 | -21 | 99% | 100% | 147% | ▼ | 99% | 107% | 108% | 83% | 107% |
| 20240809 | 2,425 | 2,472 | 2,370 | 2,401 | 29,300 | 26 | 101% | 99% | 102% | ▲ | 102% | 108% | 108% | 84% | 108% |
| 20240813 | 2,408 | 2,472 | 2,406 | 2,463 | 20,300 | 62 | 103% | 102% | 69% | ▲▲ | 102% | 104% | 106% | 86% | 111% |
| 20240814 | 2,473 | 2,534 | 2,462 | 2,534 | 20,600 | 71 | 103% | 102% | 101% | ▲▲▲ | 101% | 101% | 103% | 89% | 114% |
| 20240815 | 2,534 | 2,564 | 2,534 | 2,551 | 23,300 | 17 | 101% | 101% | 113% | ▲▲▲▲ | 100% | 98% | 101% | 89% | 115% |
| 20240816 | 2,597 | 2,608 | 2,572 | 2,602 | 13,100 | 51 | 102% | 100% | 56% | ▲▲▲▲▲ | 98% | 98% | 100% | 91% | 117% |
| 20240819 | 2,602 | 2,624 | 2,533 | 2,540 | 16,000 | -62 | 98% | 98% | 122% | ▼ | 100% | 100% | 102% | 89% | 115% |
| 20240820 | 2,569 | 2,574 | 2,550 | 2,571 | 15,800 | 31 | 101% | 100% | 99% | ▲ | 100% | 101% | 99% | 90% | 116% |
| 20240821 | 2,549 | 2,573 | 2,544 | 2,552 | 7,400 | -19 | 99% | 100% | 47% | ▼ | 100% | 101% | 99% | 89% | 115% |
| 20240822 | 2,560 | 2,572 | 2,546 | 2,549 | 6,000 | -3 | 100% | 100% | 81% | ▼▼ | 100% | 101% | 99% | 89% | 115% |
| 20240823 | 2,555 | 2,576 | 2,546 | 2,562 | 10,000 | 13 | 101% | 100% | 167% | ▲ | 99% | 101% | 98% | 90% | 116% |
| 20240826 | 2,561 | 2,564 | 2,520 | 2,539 | 10,400 | -23 | 99% | 99% | 104% | ▼ | 101% | 102% | 99% | 89% | 115% |
| 20240827 | 2,542 | 2,582 | 2,542 | 2,579 | 24,000 | 40 | 102% | 101% | 231% | ▲ | 100% | 101% | 100% | 90% | 116% |
| 20240828 | 2,580 | 2,580 | 2,540 | 2,576 | 8,300 | -3 | 100% | 100% | 35% | ▼ | 100% | 101% | 101% | 90% | 116% |
| 20240829 | 2,575 | 2,577 | 2,561 | 2,575 | 15,700 | -1 | 100% | 100% | 189% | ▼▼ | 100% | 98% | 100% | 97% | 116% |
| 20240830 | 2,579 | 2,596 | 2,569 | 2,586 | 18,500 | 11 | 100% | 100% | 118% | ▲ | 99% | 98% | 100% | 99% | 117% |
| 20240902 | 2,595 | 2,598 | 2,570 | 2,576 | 8,300 | -10 | 100% | 99% | 45% | ▼ | 101% | 97% | 100% | 99% | 116% |
| 20240903 | 2,588 | 2,611 | 2,588 | 2,610 | 10,600 | 34 | 101% | 101% | 128% | ▲ | 99% | 98% | 101% | 100% | 110% |
| 20240904 | 2,560 | 2,593 | 2,518 | 2,529 | 33,200 | -81 | 97% | 99% | 313% | ▼ | 100% | 98% | 103% | 97% | 106% |
| 20240905 | 2,525 | 2,568 | 2,515 | 2,532 | 13,800 | 3 | 100% | 100% | 42% | ▲ | 99% | 98% | 102% | 97% | 107% |
| 20240906 | 2,532 | 2,535 | 2,495 | 2,510 | 13,600 | -22 | 99% | 99% | 99% | ▼ | 101% | 100% | 105% | 96% | 105% |
| 20240909 | 2,473 | 2,510 | 2,449 | 2,500 | 16,600 | -10 | 100% | 101% | 122% | ▼▼ | 99% | 97% | 103% | 96% | 102% |
| 20240910 | 2,509 | 2,517 | 2,475 | 2,475 | 16,700 | -25 | 99% | 99% | 101% | ▼▼▼ | 98% | 99% | 104% | 95% | 100% |
| 20240911 | 2,475 | 2,480 | 2,425 | 2,425 | 23,700 | -50 | 98% | 98% | 142% | ▼▼▼▼ | 100% | 101% | 104% | 93% | 100% |
| 20240912 | 2,471 | 2,505 | 2,448 | 2,478 | 19,100 | 53 | 102% | 100% | 81% | ▲ | 99% | 102% | 104% | 95% | 102% |
| 20240913 | 2,473 | 2,473 | 2,431 | 2,436 | 33,900 | -42 | 98% | 99% | 177% | ▼ | 100% | 103% | 106% | 93% | 100% |
| 20240917 | 2,440 | 2,457 | 2,410 | 2,442 | 20,700 | 6 | 100% | 100% | 61% | ▲ | 100% | 102% | 104% | 94% | 101% |
| 20240918 | 2,468 | 2,468 | 2,436 | 2,458 | 14,900 | 16 | 101% | 100% | 72% | ▲▲ | 100% | 104% | 104% | 94% | 101% |
| 20240919 | 2,490 | 2,514 | 2,480 | 2,493 | 23,800 | 35 | 101% | 100% | 160% | ▲▲▲ | 100% | 102% | 102% | 96% | 103% |
| 20240920 | 2,530 | 2,530 | 2,487 | 2,522 | 24,900 | 29 | 101% | 100% | 105% | ▲▲▲▲ | 99% | 99% | 100% | 97% | 104% |
| 20240924 | 2,544 | 2,547 | 2,520 | 2,522 | 14,400 | 0 | 100% | 99% | 58% | -- | 99% | 98% | 100% | 97% | 104% |
| 20240925 | 2,548 | 2,548 | 2,504 | 2,522 | 14,600 | 0 | 100% | 99% | 101% | -- | 102% | 98% | 100% | 97% | 104% |
| 20240926 | 2,548 | 2,590 | 2,513 | 2,590 | 47,900 | 68 | 103% | 102% | 328% | ▲ | 99% | 99% | 100% | 99% | 107% |
| 20240927 | 2,556 | 2,556 | 2,508 | 2,530 | 23,200 | -60 | 98% | 99% | 48% | ▼ | 99% | 102% | 102% | 97% | 104% |
| 20240930 | 2,500 | 2,500 | 2,465 | 2,468 | 27,900 | -62 | 98% | 99% | 120% | ▼▼ | 101% | 104% | 103% | 95% | 102% |
| 20241001 | 2,480 | 2,507 | 2,470 | 2,493 | 12,600 | 25 | 101% | 101% | 45% | ▲ | 101% | 104% | 103% | 96% | 103% |
| 20241002 | 2,475 | 2,518 | 2,475 | 2,491 | 21,500 | -2 | 100% | 101% | 171% | ▼ | 100% | 100% | 100% | 95% | 103% |
| 20241003 | 2,541 | 2,545 | 2,505 | 2,530 | 18,100 | 39 | 102% | 100% | 84% | ▲ | 100% | 100% | 99% | 98% | 104% |
| 20241004 | 2,540 | 2,555 | 2,527 | 2,546 | 27,900 | 16 | 101% | 100% | 154% | ▲▲ | 100% | 98% | 96% | 98% | 105% |
| 20241007 | 2,585 | 2,585 | 2,555 | 2,578 | 18,600 | 32 | 101% | 100% | 67% | ▲▲▲ | 99% | 100% | 0% | 100% | 106% |
| 20241008 | 2,547 | 2,557 | 2,526 | 2,534 | 7,600 | -44 | 98% | 99% | 41% | ▼ | 99% | 100% | 0% | 98% | 104% |
| 20241009 | 2,550 | 2,570 | 2,530 | 2,530 | 7,400 | -4 | 100% | 99% | 97% | ▼▼ | 99% | 100% | 0% | 98% | 104% |
| 20241010 | 2,550 | 2,550 | 2,517 | 2,533 | 6,500 | 3 | 100% | 99% | 88% | ▲ | 99% | 100% | 0% | 98% | 104% |
| 20241011 | 2,543 | 2,543 | 2,509 | 2,522 | 11,200 | -11 | 100% | 99% | 172% | ▼ | 100% | 101% | 0% | 97% | 104% |
| 20241015 | 2,532 | 2,539 | 2,512 | 2,537 | 11,800 | 15 | 101% | 100% | 105% | ▲ | 100% | 100% | 0% | 98% | 104% |
| 20241016 | 2,531 | 2,563 | 2,531 | 2,543 | 10,300 | 6 | 100% | 100% | 87% | ▲▲ | 100% | 97% | 0% | 98% | 104% |
| 20241017 | 2,554 | 2,564 | 2,543 | 2,545 | 9,400 | 2 | 100% | 100% | 91% | ▲▲▲ | 100% | 0% | 0% | 98% | 104% |
| 20241018 | 2,548 | 2,562 | 2,535 | 2,547 | 8,900 | 2 | 100% | 100% | 95% | ▲▲▲▲ | 99% | 0% | 0% | 98% | 103% |
| 20241021 | 2,542 | 2,547 | 2,520 | 2,526 | 5,400 | -21 | 99% | 99% | 61% | ▼ | 98% | 0% | 0% | 98% | 102% |
| 20241022 | 2,535 | 2,535 | 2,475 | 2,481 | 21,300 | -45 | 98% | 98% | 394% | ▼▼ | % | % | % | 96% | 101% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 1,400 | 166,400 | 500 | 94,400 | 900 | 72,000 |
| 2024-10-11 | 1,300 | 167,700 | 500 | 94,500 | 800 | 73,200 |
| 2024-10-04 | 1,400 | 167,000 | 500 | 94,400 | 900 | 72,600 |
| 2024-09-27 | 1,700 | 167,400 | 600 | 94,800 | 1,100 | 72,600 |
| 2024-09-20 | 2,000 | 166,700 | 500 | 91,900 | 1,500 | 74,800 |
| 2024-09-13 | 1,300 | 167,300 | 400 | 92,200 | 900 | 75,100 |
| 2024-09-06 | 1,300 | 166,600 | 400 | 92,000 | 900 | 74,600 |
| 2024-08-30 | 1,700 | 166,000 | 500 | 91,900 | 1,200 | 74,100 |
| 2024-08-23 | 2,300 | 167,200 | 500 | 93,000 | 1,800 | 74,200 |
| 2024-08-16 | 1,600 | 195,600 | 500 | 120,400 | 1,100 | 75,200 |
| 2024-08-09 | 1,800 | 172,800 | 500 | 96,400 | 1,300 | 76,400 |
| 2024-08-02 | 2,500 | 176,700 | 600 | 102,200 | 1,900 | 74,500 |
| 2024-07-26 | 5,000 | 174,400 | 600 | 102,500 | 4,400 | 71,900 |
| 2024-07-19 | 3,300 | 174,100 | 800 | 102,500 | 2,500 | 71,600 |
| 2024-07-12 | 3,300 | 176,100 | 800 | 104,500 | 2,500 | 71,600 |
| 2024-07-05 | 2,900 | 182,200 | 700 | 109,700 | 2,200 | 72,500 |
| 2024-06-28 | 2,500 | 177,200 | 700 | 108,400 | 1,800 | 68,800 |
| 2024-06-21 | 1,900 | 178,000 | 500 | 108,900 | 1,400 | 69,100 |
| 2024-06-14 | 2,900 | 178,900 | 400 | 109,400 | 2,500 | 69,500 |
| 2024-06-07 | 2,400 | 183,100 | 400 | 110,600 | 2,000 | 72,500 |
| 2024-05-31 | 2,600 | 185,500 | 500 | 110,200 | 2,100 | 75,300 |
| 2024-05-24 | 2,300 | 186,000 | 500 | 110,500 | 1,800 | 75,500 |
| 2024-05-17 | 3,700 | 191,900 | 400 | 115,600 | 3,300 | 76,300 |
| 2024-05-10 | 4,600 | 191,600 | 400 | 114,600 | 4,200 | 77,000 |
| 2024-05-02 | 4,700 | 189,400 | 400 | 113,900 | 4,300 | 75,500 |
| 2024-04-26 | 3,800 | 189,200 | 400 | 113,900 | 3,400 | 75,300 |
| 2024-04-19 | 4,300 | 188,600 | 700 | 113,900 | 3,600 | 74,700 |
| 2024-04-12 | 4,000 | 187,600 | 900 | 115,500 | 3,100 | 72,100 |
| 2024-04-05 | 6,300 | 189,200 | 1,500 | 115,400 | 4,800 | 73,800 |
| 2024-03-29 | 21,700 | 191,800 | 13,600 | 115,700 | 8,100 | 76,100 |
| 2024-03-22 | 1,097,300 | 200,000 | 1,085,000 | 120,900 | 12,300 | 79,100 |
| 2024-03-15 | 947,200 | 202,800 | 940,300 | 123,100 | 6,900 | 79,700 |
| 2024-03-08 | 698,600 | 199,700 | 696,000 | 116,200 | 2,600 | 83,500 |
| 2024-03-01 | 302,400 | 199,700 | 299,600 | 116,900 | 2,800 | 82,800 |
| 2024-02-22 | 66,200 | 202,600 | 63,900 | 117,000 | 2,300 | 85,600 |
| 2024-02-16 | 42,400 | 196,100 | 39,900 | 115,000 | 2,500 | 81,100 |
| 2024-02-09 | 28,500 | 199,600 | 26,200 | 118,900 | 2,300 | 80,700 |
| 2024-02-02 | 20,100 | 195,800 | 15,900 | 118,000 | 4,200 | 77,800 |
| 2024-01-26 | 13,400 | 195,400 | 10,400 | 114,100 | 3,000 | 81,300 |
| 2024-01-19 | 12,000 | 193,400 | 8,100 | 116,000 | 3,900 | 77,400 |
| 2024-01-12 | 9,400 | 206,100 | 5,700 | 126,600 | 3,700 | 79,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240731 | 16:00 | ＲＹＯＤＥＮ | 2025年3月期第1四半期決算短信〔日本基準〕（連結） |
| 20240725 | 13:00 | ＲＹＯＤＥＮ | 取締役等に対する譲渡制限付株式としての自己株式処分の払込完了に関するお知らせ |
| 20240625 | 15:00 | ＲＹＯＤＥＮ | 取締役等に対する譲渡制限付株式としての自己株式処分に関するお知らせ |
| 20240603 | 17:00 | ＲＹＯＤＥＮ | 株式報酬型ストックオプション（新株予約権）の内容確定に関するお知らせ |
| 20240520 | 17:00 | ＲＹＯＤＥＮ | 2024年3月期決算説明会資料 |
| 20240516 | 13:00 | ＲＹＯＤＥＮ | 譲渡制限付株式報酬制度の導入に関するお知らせ |
| 20240516 | 13:00 | ＲＹＯＤＥＮ | 株式報酬型ストック・オプション（新株予約権）の発行に関するお知らせ |
| 20240516 | 13:00 | ＲＹＯＤＥＮ | 剰余金の配当に関するお知らせ |
| 20240516 | 13:00 | ＲＹＯＤＥＮ | 支配株主等に関する事項について |
| 20240516 | 13:00 | ＲＹＯＤＥＮ | 定款一部変更に関するお知らせ |
| 20240510 | 13:00 | ＲＹＯＤＥＮ | 2024年３月期決算短信〔日本基準〕(連結) |
| 20240510 | 13:00 | ＲＹＯＤＥＮ | 配当予想の修正に関するお知らせ（増配） |
| 20240328 | 17:00 | ＲＹＯＤＥＮ | 役員の異動に関するお知らせ |
| 20240328 | 17:00 | ＲＹＯＤＥＮ | 代表取締役の異動に関するお知らせ |
| 20240228 | 16:00 | ＲＹＯＤＥＮ | 監査等委員会設置会社への移行に関するお知らせ |
| 20240130 | 13:00 | ＲＹＯＤＥＮ | 2024年3月期第3四半期決算短信〔日本基準〕（連結） |
| 20240130 | 13:00 | ＲＹＯＤＥＮ | ルネサスエレクトロニクス株式会社製品の取扱終了に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8084 | 1 | 株式会社RYODEN | 2024-10-23 03:23:37 |
| 8084 | 2 | 経歴書 | 2024-06-18 16:04:04 |
| 8084 | 2 | お問い合わせ｜株式会社RYODEN | 2024-06-18 09:23:56 |
| 8084 | 2 | 冷熱システム事業｜事業案内｜株式会社RYODEN | 2024-06-15 11:08:34 |
| 8084 | 2 | IR・投資家情報 | RYODEN | 2024-06-15 04:04:30 |
| 8084 | 3 | 「月刊 食品工場長」10月号に掲載されました | 2024-10-18 01:28:20 |
| 8084 | 3 | 第24回 Photonix（光･レーザー技術展）出展のお知らせ｜イベント｜株式会社RYODEN | 2024-10-17 00:29:33 |
| 8084 | 3 | 統合報告書「Ryoden Report 2024」発刊 | 2024-10-02 16:28:34 |
| 8084 | 3 | Pescle｜株式会社RYODEN | 2024-10-01 15:29:52 |
| 8084 | 3 | 第7回 病院EXPO 東京 出展のお知らせ｜イベント｜株式会社RYODEN | 2024-09-27 00:28:49 |